Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.240 | 8.265 | 8.200 | 8.250 | 77,694 | +0.14(+1.73%) |
Apr 29, 2015 | 8.080 | 8.136 | 8.000 | 8.110 | 89,998 | -0.05(-0.61%) |
Apr 28, 2015 | 8.160 | 8.200 | 8.140 | 8.160 | 38,503 | +0.05(+0.62%) |
Apr 27, 2015 | 8.090 | 8.120 | 8.080 | 8.110 | 30,306 | +0.04(+0.50%) |
Apr 24, 2015 | 8.060 | 8.070 | 7.990 | 8.070 | 46,438 | -0.09(-1.10%) |
Apr 23, 2015 | 8.170 | 8.170 | 8.080 | 8.160 | 62,156 | -0.01(-0.12%) |
Apr 22, 2015 | 8.130 | 8.180 | 8.090 | 8.170 | 60,219 | +0.01(+0.12%) |
Apr 21, 2015 | 8.170 | 8.200 | 8.140 | 8.160 | 80,979 | +0.02(+0.25%) |
Apr 20, 2015 | 8.140 | 8.170 | 8.110 | 8.140 | 47,747 | -0.01(-0.12%) |
Apr 17, 2015 | 8.180 | 8.180 | 8.089 | 8.150 | 99,685 | -0.19(-2.28%) |
Apr 16, 2015 | 8.330 | 8.360 | 8.270 | 8.340 | 125,581 | +0.00(+0.00%) |
Apr 15, 2015 | 8.350 | 8.370 | 8.270 | 8.340 | 48,593 | -0.06(-0.71%) |
Apr 14, 2015 | 8.380 | 8.400 | 8.360 | 8.400 | 134,770 | -0.03(-0.36%) |
Apr 13, 2015 | 8.440 | 8.460 | 8.380 | 8.430 | 36,968 | -0.02(-0.24%) |
Apr 10, 2015 | 8.480 | 8.480 | 8.410 | 8.450 | 63,529 | +0.20(+2.42%) |
Apr 09, 2015 | 8.290 | 8.290 | 8.225 | 8.250 | 59,532 | +0.05(+0.61%) |
Apr 08, 2015 | 8.290 | 8.310 | 8.150 | 8.200 | 254,804 | -0.10(-1.20%) |
Apr 07, 2015 | 8.345 | 8.390 | 8.280 | 8.300 | 32,525 | -0.06(-0.78%) |
Apr 06, 2015 | 8.330 | 8.450 | 8.330 | 8.365 | 44,660 | +0.04(+0.54%) |
Apr 02, 2015 | 8.320 | 8.320 | 8.320 | 0 | +0.19(+2.27%) | |
Apr 01, 2015 | 8.160 | 8.160 | 8.080 | 8.135 | 66,673 | +0.03(+0.37%) |
Mar 31, 2015 | 8.138 | 8.162 | 8.078 | 8.105 | 83,437 | -0.20(-2.35%) |
Mar 30, 2015 | 8.250 | 8.310 | 8.250 | 8.300 | 94,459 | +0.18(+2.15%) |
Mar 27, 2015 | 8.110 | 8.150 | 8.090 | 8.125 | 63,569 | +0.07(+0.93%) |
Mar 26, 2015 | 8.080 | 7.980 | 8.050 | 101,584 | -0.12(-1.47%) | |
Mar 25, 2015 | 8.250 | 8.270 | 8.140 | 8.170 | 89,599 | -0.07(-0.85%) |
Mar 24, 2015 | 8.190 | 8.260 | 8.170 | 8.240 | 97,547 | +0.04(+0.49%) |
Mar 23, 2015 | 8.160 | 8.240 | 8.160 | 8.200 | 85,357 | +0.10(+1.23%) |
Mar 20, 2015 | 8.050 | 8.160 | 8.020 | 8.100 | 80,423 | +0.23(+2.92%) |
Mar 19, 2015 | 7.890 | 7.920 | 7.830 | 7.870 | 65,247 | -0.19(-2.36%) |
Mar 18, 2015 | 7.870 | 8.060 | 7.870 | 8.060 | 84,881 | +0.18(+2.28%) |
Mar 17, 2015 | 7.909 | 7.910 | 7.850 | 7.880 | 64,468 | -0.02(-0.25%) |
Mar 16, 2015 | 7.860 | 7.940 | 7.860 | 7.900 | 67,543 | +0.20(+2.60%) |
Mar 13, 2015 | 7.652 | 7.730 | 7.610 | 7.700 | 68,749 | -0.03(-0.39%) |
Mar 12, 2015 | 7.660 | 7.730 | 7.650 | 7.730 | 75,298 | +0.16(+2.11%) |
Mar 11, 2015 | 7.570 | 7.630 | 7.530 | 7.570 | 125,421 | +0.04(+0.46%) |
Mar 10, 2015 | 7.580 | 7.630 | 7.520 | 7.535 | 89,470 | -0.14(-1.89%) |
Mar 09, 2015 | 7.718 | 7.720 | 7.650 | 7.680 | 232,335 | -0.06(-0.78%) |
Mar 06, 2015 | 7.770 | 7.820 | 7.710 | 7.740 | 174,274 | -0.12(-1.46%) |
Mar 05, 2015 | 7.870 | 7.900 | 7.830 | 7.855 | 106,458 | +0.10(+1.22%) |
Mar 04, 2015 | 7.665 | 7.800 | 7.660 | 7.760 | 63,208 | -0.03(-0.39%) |
Mar 03, 2015 | 8.000 | 7.770 | 7.790 | 53,370 | -0.21(-2.62%) | |
Mar 02, 2015 | 8.040 | 8.040 | 7.980 | 8.000 | 70,796 | -0.08(-0.99%) |
Feb 27, 2015 | 8.110 | 8.140 | 8.080 | 8.080 | 68,180 | -0.02(-0.25%) |
Feb 26, 2015 | 8.120 | 8.140 | 8.070 | 8.100 | 69,926 | -0.07(-0.86%) |
Feb 25, 2015 | 8.260 | 8.260 | 8.170 | 8.170 | 98,793 | -0.08(-0.97%) |
Feb 24, 2015 | 8.230 | 8.270 | 8.190 | 8.250 | 81,565 | +0.05(+0.61%) |
Feb 23, 2015 | 8.190 | 8.240 | 8.160 | 8.200 | 90,160 | +0.17(+2.12%) |
Feb 20, 2015 | 7.950 | 8.090 | 7.910 | 8.030 | 77,515 | +0.12(+1.52%) |
Feb 19, 2015 | 7.950 | 7.950 | 7.870 | 7.910 | 75,646 | +0.06(+0.76%) |
Feb 18, 2015 | 7.850 | 7.860 | 7.760 | 7.850 | 186,696 | +0.18(+2.35%) |
Feb 17, 2015 | 7.800 | 7.830 | 7.660 | 7.670 | 502,925 | -0.29(-3.64%) |
Feb 13, 2015 | 7.960 | 7.960 | 7.960 | 0 | -0.10(-1.24%) | |
Feb 12, 2015 | 7.930 | 8.070 | 7.930 | 8.060 | 93,756 | +0.29(+3.67%) |
Feb 11, 2015 | 7.820 | 7.820 | 7.730 | 7.775 | 75,058 | +0.04(+0.58%) |
Feb 10, 2015 | 7.740 | 7.780 | 7.700 | 7.730 | 58,123 | +0.07(+0.91%) |
Feb 09, 2015 | 7.630 | 7.720 | 7.630 | 7.660 | 108,636 | -0.09(-1.16%) |
Feb 06, 2015 | 7.785 | 7.830 | 7.700 | 7.750 | 77,436 | -0.06(-0.77%) |
Feb 05, 2015 | 7.770 | 7.840 | 7.750 | 7.810 | 113,456 | +0.08(+1.03%) |
Feb 04, 2015 | 7.750 | 7.800 | 7.710 | 7.730 | 52,722 | -0.10(-1.28%) |
Feb 03, 2015 | 7.800 | 7.860 | 7.780 | 7.830 | 94,025 | +0.12(+1.62%) |